Shares Magazine
98.60p+0.60 (+0.61%)25 Mar 2025, 16:39
Montanaro UK Smaller Companies Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 24, 2025 | 97.80p | 103.50p | 97.68p | 98.00p | 315,263 |
| Mar 21, 2025 | 98.00p | 99.25p | 98.00p | 98.40p | 718,525 |
| Mar 20, 2025 | 100.00p | 102.00p | 97.60p | 97.60p | 537,767 |
| Mar 19, 2025 | 100.50p | 101.75p | 98.54p | 101.00p | 361,535 |
| Mar 18, 2025 | 99.60p | 100.50p | 98.60p | 99.80p | 278,409 |
| Mar 17, 2025 | 99.60p | 99.80p | 97.60p | 99.20p | 109,602 |
| Mar 14, 2025 | 98.40p | 99.40p | 97.80p | 98.40p | 177,032 |
| Mar 13, 2025 | 98.40p | 100.50p | 97.61p | 98.00p | 178,166 |
| Mar 12, 2025 | 99.20p | 100.00p | 98.40p | 98.40p | 689,947 |
| Mar 11, 2025 | 99.80p | 101.00p | 99.20p | 99.20p | 298,665 |
| Mar 10, 2025 | 102.50p | 102.50p | 99.40p | 99.40p | 369,254 |
| Mar 7, 2025 | 101.00p | 101.65p | 100.18p | 101.00p | 271,005 |
| Mar 6, 2025 | 101.00p | 102.04p | 100.50p | 101.00p | 331,493 |
| Mar 5, 2025 | 102.00p | 102.71p | 100.25p | 101.50p | 277,515 |
| Mar 4, 2025 | 101.00p | 104.50p | 100.00p | 100.00p | 200,030 |
| Mar 3, 2025 | 102.50p | 105.00p | 101.60p | 102.00p | 341,043 |
| Feb 28, 2025 | 103.00p | 105.00p | 102.50p | 103.00p | 1,362,620 |
| Feb 27, 2025 | 103.50p | 105.00p | 103.50p | 104.50p | 496,836 |
| Feb 26, 2025 | 104.00p | 105.50p | 103.50p | 104.50p | 454,634 |
| Feb 25, 2025 | 104.00p | 104.50p | 104.00p | 104.00p | 91,600 |
| Feb 24, 2025 | 105.00p | 107.50p | 103.50p | 104.50p | 727,364 |
| Feb 21, 2025 | 105.50p | 105.87p | 104.50p | 104.50p | 98,680 |
| Feb 20, 2025 | 106.00p | 106.58p | 104.88p | 105.00p | 904,209 |
| Feb 19, 2025 | 106.00p | 107.00p | 105.50p | 105.50p | 378,398 |
| Feb 18, 2025 | 106.00p | 107.50p | 106.00p | 106.00p | 82,826 |
| Feb 17, 2025 | 106.00p | 107.50p | 104.62p | 106.00p | 206,041 |
| Feb 14, 2025 | 106.00p | 106.80p | 103.00p | 106.50p | 562,523 |
| Feb 13, 2025 | 105.50p | 106.00p | 105.00p | 105.00p | 134,701 |
| Feb 12, 2025 | 106.50p | 106.50p | 103.50p | 105.50p | 256,168 |
| Feb 11, 2025 | 105.50p | 106.83p | 103.00p | 105.50p | 250,001 |
| Feb 10, 2025 | 106.50p | 106.92p | 103.00p | 106.00p | 310,127 |
| Feb 7, 2025 | 106.00p | 106.50p | 105.03p | 106.00p | 265,088 |
| Feb 6, 2025 | 105.50p | 106.50p | 103.64p | 105.50p | 343,893 |
| Feb 5, 2025 | 102.50p | 105.11p | 102.48p | 104.50p | 258,062 |
| Feb 4, 2025 | 104.00p | 105.50p | 104.00p | 104.50p | 338,632 |
| Feb 3, 2025 | 103.50p | 104.53p | 101.33p | 104.50p | 411,455 |
| Jan 31, 2025 | 106.00p | 106.00p | 104.50p | 105.50p | 135,974 |
| Jan 30, 2025 | 104.30p | 105.76p | 104.30p | 105.25p | 76,417 |
| Jan 29, 2025 | 104.50p | 105.55p | 103.32p | 104.50p | 179,331 |
| Jan 28, 2025 | 104.50p | 104.85p | 103.77p | 104.50p | 208,141 |
| Jan 27, 2025 | 104.00p | 104.11p | 102.44p | 103.00p | 854,000 |
| Jan 24, 2025 | 104.50p | 105.00p | 102.81p | 103.50p | 713,062 |
| Jan 23, 2025 | 104.00p | 106.00p | 102.50p | 102.50p | 285,526 |
| Jan 22, 2025 | 103.00p | 105.50p | 102.50p | 105.50p | 1,642,837 |
| Jan 21, 2025 | 101.00p | 104.00p | 100.91p | 102.25p | 278,574 |
| Jan 20, 2025 | 101.00p | 101.50p | 100.24p | 101.00p | 379,695 |
| Jan 17, 2025 | 99.60p | 101.08p | 99.60p | 100.00p | 415,171 |
| Jan 16, 2025 | 100.00p | 100.87p | 98.60p | 99.20p | 510,455 |
| Jan 15, 2025 | 99.20p | 101.00p | 98.58p | 99.60p | 925,196 |
| Jan 14, 2025 | 99.00p | 100.50p | 98.40p | 98.40p | 182,102 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Morgan Sindall Group PLC | 3,300.00 | 8.55 |
| Energean PLC | 868.50 | 6.50 |
| Pollen Street Group Limited | 762.00 | 6.42 |
| Crest Nicholson Holdings PLC | 175.70 | 6.04 |
| Metro Bank Holdings PLC | 93.80 | 4.80 |
| Anglo American PLC | 2,393.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 240.30 | -14.09 |
| Ip Group PLC | 41.75 | -5.65 |
| Raspberry Pi Holdings PLC | 483.60 | -5.64 |
| Ferrexpo PLC | 61.80 | -4.04 |
| Ocado Group PLC | 249.80 | -3.92 |
| Firstgroup PLC | 163.80 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.